시장 데이터를 불러오는 중
전체 종목
제르다우 ADR 과거 주가
Gerdau S.A. Common Stock · GGB · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gerdau S.A. Common Stock · GGB · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,694 | ₩6,881 | ₩6,694 | ₩6,841 | +2.20% | 1595.3만 |
| 2026.10.08 | ₩6,681 | ₩6,841 | ₩6,574 | ₩6,574 | -1.60% | 1623.9만 |
| 2026.10.07 | ₩6,788 | ₩6,801 | ₩6,681 | ₩6,708 | -1.18% | 1330.1만 |
| 2026.10.06 | ₩7,015 | ₩7,015 | ₩6,761 | ₩6,841 | -2.48% | 1271.9만 |
| 2026.10.05 | ₩7,255 | ₩7,322 | ₩6,788 | ₩6,908 | -4.79% | 3096.7만 |
| 2026.10.02 | ₩6,480 | ₩6,734 | ₩6,467 | ₩6,694 | +3.30% | 1941.5만 |
| 2026.10.01 | ₩6,307 | ₩6,427 | ₩6,227 | ₩6,427 | +1.91% | 1219.5만 |
| 2026.09.30 | ₩6,267 | ₩6,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,307 |
| +0.64% |
| 1217.5만 |
| 2026.09.29 | ₩6,347 | ₩6,360 | ₩6,187 | ₩6,200 | -2.32% | 1306.3만 |
|---|
| 2026.09.28 | ₩6,347 | ₩6,467 | ₩6,347 | ₩6,387 | +0.63% | 977.6만 |
|---|
| 2026.09.25 | ₩6,400 | ₩6,480 | ₩6,320 | ₩6,480 | +1.25% | 874.4만 |
|---|
| 2026.09.24 | ₩6,507 | ₩6,547 | ₩6,387 | ₩6,400 | -1.64% | 1057.7만 |
|---|
| 2026.09.23 | ₩6,694 | ₩6,721 | ₩6,507 | ₩6,521 | -2.59% | 1331.2만 |
|---|
| 2026.09.22 | ₩6,574 | ₩6,748 | ₩6,574 | ₩6,708 | +2.03% | 1025만 |
|---|
| 2026.09.21 | ₩6,774 | ₩6,774 | ₩6,654 | ₩6,681 | -1.38% | 919.5만 |
|---|
| 2026.09.18 | ₩6,761 | ₩6,774 | ₩6,534 | ₩6,601 | -2.37% | 1585.3만 |
|---|
| 2026.09.17 | ₩6,721 | ₩6,855 | ₩6,574 | ₩6,815 | +1.39% | 958.7만 |
|---|
| 2026.09.16 | ₩6,748 | ₩6,815 | ₩6,561 | ₩6,668 | -1.19% | 1204.5만 |
|---|
| 2026.09.15 | ₩6,547 | ₩6,774 | ₩6,521 | ₩6,761 | +3.27% | 1309만 |
|---|
| 2026.09.14 | ₩6,574 | ₩6,694 | ₩6,494 | ₩6,534 | -0.61% | 1160.5만 |
|---|
| 2026.09.11 | ₩6,815 | ₩6,908 | ₩6,721 | ₩6,881 | +0.98% | 1386.5만 |
|---|
| 2026.09.10 | ₩6,561 | ₩6,841 | ₩6,547 | ₩6,815 | +3.87% | 1139.3만 |
|---|
| 2026.09.09 | ₩6,721 | ₩6,788 | ₩6,627 | ₩6,694 | -0.40% | 1026.5만 |
|---|
| 2026.09.08 | ₩6,721 | ₩6,828 | ₩6,721 | ₩6,761 | +0.60% | 961.4만 |
|---|
| 2026.09.04 | ₩6,668 | ₩6,721 | ₩6,614 | ₩6,641 | -0.40% | 766만 |
|---|
| 2026.09.03 | ₩6,748 | ₩6,774 | ₩6,521 | ₩6,614 | -1.98% | 1279.4만 |
|---|
| 2026.09.02 | ₩6,427 | ₩6,694 | ₩6,387 | ₩6,641 | +3.33% | 1169.2만 |
|---|
| 2026.09.01 | ₩6,106 | ₩6,347 | ₩6,106 | ₩6,267 | +2.63% | 1083.7만 |
|---|
| 2026.08.31 | ₩6,240 | ₩6,333 | ₩6,133 | ₩6,160 | -1.28% | 941.5만 |
|---|
| 2026.08.28 | ₩6,240 | ₩6,293 | ₩6,080 | ₩6,133 | -1.71% | 1086.5만 |
|---|
| 2026.08.27 | ₩6,106 | ₩6,280 | ₩6,093 | ₩6,280 | +2.84% | 1678.6만 |
|---|
| 2026.08.26 | ₩5,906 | ₩5,986 | ₩5,866 | ₩5,959 | +0.90% | 759.9만 |
|---|
| 2026.08.25 | ₩5,746 | ₩5,839 | ₩5,665 | ₩5,826 | +1.40% | 886.3만 |
|---|
| 2026.08.24 | ₩5,812 | ₩6,066 | ₩5,759 | ₩5,786 | -0.46% | 1505.3만 |
|---|
| 2026.08.21 | ₩5,826 | ₩5,933 | ₩5,772 | ₩5,786 | -0.69% | 884.7만 |
|---|
| 2026.08.20 | ₩5,732 | ₩5,879 | ₩5,585 | ₩5,786 | +0.93% | 1605.2만 |
|---|
| 2026.08.19 | ₩6,360 | ₩6,400 | ₩5,919 | ₩5,959 | -6.30% | 1872.6만 |
|---|
| 2026.08.18 | ₩6,414 | ₩6,467 | ₩6,213 | ₩6,240 | -2.71% | 847.1만 |
|---|
| 2026.08.17 | ₩6,360 | ₩6,427 | ₩6,320 | ₩6,414 | +0.84% | 593.6만 |
|---|
| 2026.08.14 | ₩6,400 | ₩6,400 | ₩6,280 | ₩6,333 | -1.04% | 731.7만 |
|---|
| 2026.08.13 | ₩6,480 | ₩6,521 | ₩6,400 | ₩6,414 | -1.03% | 655.9만 |
|---|
| 2026.08.12 | ₩6,400 | ₩6,480 | ₩6,347 | ₩6,454 | +0.84% | 850.9만 |
|---|
| 2026.08.11 | ₩6,507 | ₩6,547 | ₩6,240 | ₩6,267 | -3.70% | 1636.1만 |
|---|
| 2026.08.10 | ₩6,627 | ₩6,681 | ₩6,601 | ₩6,627 | 0.00% | 705.4만 |
|---|
| 2026.08.07 | ₩6,761 | ₩6,774 | ₩6,547 | ₩6,601 | -2.37% | 809.5만 |
|---|
| 2026.08.06 | ₩6,841 | ₩6,895 | ₩6,708 | ₩6,734 | -1.56% | 1045.4만 |
|---|
| 2026.08.05 | ₩6,561 | ₩6,921 | ₩6,521 | ₩6,868 | +4.68% | 2074.2만 |
|---|
| 2026.08.04 | ₩6,855 | ₩6,908 | ₩6,734 | ₩6,815 | -0.58% | 1881.9만 |
|---|
| 2026.08.03 | ₩6,587 | ₩6,774 | ₩6,480 | ₩6,761 | +2.64% | 1401.3만 |
|---|
| 2026.07.31 | ₩6,627 | ₩6,708 | ₩6,521 | ₩6,627 | 0.00% | 1206.7만 |
|---|
| 2026.07.30 | ₩6,547 | ₩6,654 | ₩6,467 | ₩6,627 | +1.22% | 847.4만 |
|---|
| 2026.07.29 | ₩6,614 | ₩6,641 | ₩6,440 | ₩6,494 | -1.82% | 1173.5만 |
|---|
| 2026.07.28 | ₩6,480 | ₩6,681 | ₩6,454 | ₩6,614 | +2.06% | 1702.2만 |
|---|
| 2026.07.27 | ₩6,387 | ₩6,480 | ₩6,347 | ₩6,454 | +1.05% | 1101.5만 |
|---|
| 2026.07.24 | ₩6,320 | ₩6,467 | ₩6,307 | ₩6,427 | +1.69% | 1249.6만 |
|---|
| 2026.07.23 | ₩6,360 | ₩6,440 | ₩6,307 | ₩6,374 | +0.21% | 2013.3만 |
|---|
| 2026.07.22 | ₩6,307 | ₩6,387 | ₩6,240 | ₩6,374 | +1.06% | 3126.8만 |
|---|
| 2026.07.21 | ₩6,280 | ₩6,280 | ₩6,173 | ₩6,200 | -1.28% | 1401.7만 |
|---|
| 2026.07.20 | ₩6,347 | ₩6,360 | ₩6,200 | ₩6,253 | -1.47% | 787.1만 |
|---|
| 2026.07.17 | ₩6,187 | ₩6,374 | ₩6,160 | ₩6,307 | +1.94% | 983만 |
|---|
| 2026.07.16 | ₩6,307 | ₩6,427 | ₩6,267 | ₩6,307 | 0.00% | 1611.5만 |
|---|
| 2026.07.15 | ₩6,213 | ₩6,454 | ₩6,187 | ₩6,414 | +3.23% | 3178.4만 |
|---|
| 2026.07.14 | ₩6,120 | ₩6,187 | ₩6,066 | ₩6,160 | +0.66% | 1086.4만 |
|---|
| 2026.07.13 | ₩6,053 | ₩6,106 | ₩5,946 | ₩5,999 | -0.88% | 1073.7만 |
|---|
| 2026.07.10 | ₩5,959 | ₩6,066 | ₩5,933 | ₩6,013 | +0.90% | 1621.5만 |
|---|
| 2026.07.09 | ₩5,786 | ₩5,999 | ₩5,746 | ₩5,893 | +1.85% | 2348만 |
|---|
| 2026.07.08 | ₩5,665 | ₩5,759 | ₩5,639 | ₩5,746 | +1.42% | 1271.1만 |
|---|
| 2026.07.07 | ₩5,612 | ₩5,746 | ₩5,612 | ₩5,719 | +1.90% | 1682.3만 |
|---|
| 2026.07.06 | ₩5,585 | ₩5,679 | ₩5,559 | ₩5,652 | +1.20% | 1497.6만 |
|---|
| 2026.07.02 | ₩5,425 | ₩5,532 | ₩5,398 | ₩5,438 | +0.25% | 2045.4만 |
|---|
| 2026.07.01 | ₩5,291 | ₩5,412 | ₩5,291 | ₩5,371 | +1.52% | 2042.3만 |
|---|
| 2026.06.30 | ₩5,425 | ₩5,465 | ₩5,358 | ₩5,398 | -0.49% | 1515.7만 |
|---|
| 2026.06.29 | ₩5,518 | ₩5,545 | ₩5,398 | ₩5,518 | 0.00% | 1751.2만 |
|---|
| 2026.06.26 | ₩5,505 | ₩5,572 | ₩5,465 | ₩5,545 | +0.73% | 1933.7만 |
|---|
| 2026.06.25 | ₩5,585 | ₩5,652 | ₩5,518 | ₩5,532 | -0.96% | 1667.9만 |
|---|
| 2026.06.24 | ₩5,505 | ₩5,532 | ₩5,452 | ₩5,465 | -0.73% | 1052.7만 |
|---|
| 2026.06.23 | ₩5,518 | ₩5,625 | ₩5,518 | ₩5,572 | +0.97% | 1411.3만 |
|---|
| 2026.06.22 | ₩5,625 | ₩5,719 | ₩5,599 | ₩5,679 | +0.95% | 1577.1만 |
|---|
| 2026.06.18 | ₩5,906 | ₩5,946 | ₩5,559 | ₩5,572 | -5.66% | 3076.6만 |
|---|
| 2026.06.17 | ₩6,173 | ₩6,213 | ₩5,986 | ₩5,999 | -2.81% | 1266.4만 |
|---|
| 2026.06.16 | ₩6,200 | ₩6,280 | ₩6,146 | ₩6,173 | -0.43% | 1787.4만 |
|---|
| 2026.06.15 | ₩6,521 | ₩6,547 | ₩6,173 | ₩6,240 | -4.30% | 1333.6만 |
|---|
| 2026.06.12 | ₩6,307 | ₩6,387 | ₩6,293 | ₩6,347 | +0.64% | 1898.2만 |
|---|
| 2026.06.11 | ₩6,120 | ₩6,267 | ₩6,053 | ₩6,227 | +1.75% | 1286.9만 |
|---|
| 2026.06.10 | ₩5,986 | ₩6,106 | ₩5,986 | ₩6,040 | +0.89% | 2385.6만 |
|---|
| 2026.06.09 | ₩6,200 | ₩6,200 | ₩5,906 | ₩6,093 | -1.72% | 1614.8만 |
|---|
| 2026.06.08 | ₩6,146 | ₩6,173 | ₩6,053 | ₩6,106 | -0.65% | 1840.8만 |
|---|
| 2026.06.05 | ₩6,187 | ₩6,240 | ₩6,080 | ₩6,133 | -0.86% | 1739.6만 |
|---|
| 2026.06.04 | ₩6,240 | ₩6,374 | ₩6,240 | ₩6,293 | +0.86% | 1010.2만 |
|---|
| 2026.06.03 | ₩6,333 | ₩6,427 | ₩6,307 | ₩6,347 | +0.21% | 3149.2만 |
|---|
| 2026.06.02 | ₩6,293 | ₩6,574 | ₩6,280 | ₩6,534 | +3.82% | 3080.3만 |
|---|
| 2026.06.01 | ₩5,933 | ₩6,187 | ₩5,933 | ₩6,093 | +2.70% | 1371.9만 |
|---|
| 2026.05.29 | ₩6,146 | ₩6,200 | ₩5,986 | ₩6,013 | -2.17% | 2440.4만 |
|---|
| 2026.05.28 | ₩6,280 | ₩6,320 | ₩6,200 | ₩6,213 | -1.06% | 1646.9만 |
|---|
| 2026.05.27 | ₩6,253 | ₩6,320 | ₩6,146 | ₩6,307 | +0.85% | 2329.6만 |
|---|
| 2026.05.26 | ₩6,414 | ₩6,427 | ₩6,213 | ₩6,253 | -2.50% | 1581.9만 |
|---|
| 2026.05.22 | ₩6,267 | ₩6,360 | ₩6,213 | ₩6,347 | +1.28% | 1325.6만 |
|---|
| 2026.05.21 | ₩6,200 | ₩6,320 | ₩6,133 | ₩6,280 | +1.29% | 1484.9만 |
|---|
| 2026.05.20 | ₩6,187 | ₩6,293 | ₩6,106 | ₩6,267 | +1.30% | 1864.8만 |
|---|
| 2026.05.19 | ₩6,053 | ₩6,173 | ₩5,999 | ₩6,093 | +0.66% | 2371.5만 |
|---|
| 2026.05.18 | ₩6,227 | ₩6,280 | ₩6,120 | ₩6,187 | -0.64% | 1200.8만 |
|---|
| 2026.05.15 | ₩5,999 | ₩6,187 | ₩5,999 | ₩6,146 | +2.45% | 1450.8만 |
|---|
| 2026.05.14 | ₩6,293 | ₩6,414 | ₩6,240 | ₩6,293 | 0.00% | 1403.7만 |
|---|
| 2026.05.13 | ₩6,414 | ₩6,547 | ₩6,227 | ₩6,253 | -2.50% | 2187.9만 |
|---|
| 2026.05.12 | ₩6,293 | ₩6,467 | ₩6,213 | ₩6,400 | +1.70% | 2361.5만 |
|---|
| 2026.05.11 | ₩6,494 | ₩6,521 | ₩6,400 | ₩6,427 | -1.03% | 1131.6만 |
|---|
| 2026.05.08 | ₩6,454 | ₩6,534 | ₩6,427 | ₩6,480 | +0.41% | 1493.4만 |
|---|
| 2026.05.07 | ₩6,587 | ₩6,614 | ₩6,333 | ₩6,347 | -3.65% | 1551.7만 |
|---|
| 2026.05.06 | ₩6,467 | ₩6,654 | ₩6,427 | ₩6,587 | +1.86% | 2935.8만 |
|---|
| 2026.05.05 | ₩6,133 | ₩6,427 | ₩6,093 | ₩6,414 | +4.58% | 2983.8만 |
|---|
| 2026.05.04 | ₩6,053 | ₩6,093 | ₩5,999 | ₩6,013 | -0.66% | 1627.5만 |
|---|
| 2026.05.01 | ₩6,053 | ₩6,106 | ₩5,999 | ₩6,026 | -0.44% | 1241.2만 |
|---|
| 2026.04.30 | ₩6,066 | ₩6,133 | ₩5,986 | ₩6,106 | +0.66% | 1515.6만 |
|---|
| 2026.04.29 | ₩6,026 | ₩6,146 | ₩5,919 | ₩5,919 | -1.77% | 2086.3만 |
|---|
| 2026.04.28 | ₩5,839 | ₩6,066 | ₩5,799 | ₩6,026 | +3.20% | 2845.3만 |
|---|
| 2026.04.27 | ₩5,826 | ₩5,839 | ₩5,732 | ₩5,772 | -0.92% | 1234.7만 |
|---|
| 2026.04.24 | ₩5,799 | ₩5,812 | ₩5,705 | ₩5,759 | -0.69% | 1430.7만 |
|---|
| 2026.04.23 | ₩5,799 | ₩5,852 | ₩5,692 | ₩5,759 | -0.69% | 1618.2만 |
|---|
| 2026.04.22 | ₩5,746 | ₩5,852 | ₩5,746 | ₩5,786 | +0.70% | 1657만 |
|---|
| 2026.04.21 | ₩5,732 | ₩5,826 | ₩5,705 | ₩5,746 | +0.23% | 1639.6만 |
|---|
| 2026.04.20 | ₩5,746 | ₩5,759 | ₩5,679 | ₩5,719 | -0.47% | 1279만 |
|---|
| 2026.04.17 | ₩5,826 | ₩5,893 | ₩5,746 | ₩5,746 | -1.38% | 1595.8만 |
|---|
| 2026.04.16 | ₩5,799 | ₩5,879 | ₩5,665 | ₩5,692 | -1.84% | 2381.1만 |
|---|
| 2026.04.15 | ₩5,772 | ₩5,812 | ₩5,692 | ₩5,759 | -0.23% | 1914.2만 |
|---|
| 2026.04.14 | ₩5,665 | ₩5,746 | ₩5,652 | ₩5,705 | +0.71% | 1519.4만 |
|---|
| 2026.04.13 | ₩5,585 | ₩5,639 | ₩5,532 | ₩5,625 | +0.72% | 1532.6만 |
|---|
| 2026.04.10 | ₩5,639 | ₩5,719 | ₩5,612 | ₩5,652 | +0.24% | 2133.9만 |
|---|
| 2026.04.09 | ₩5,345 | ₩5,599 | ₩5,345 | ₩5,585 | +4.50% | 2800.3만 |
|---|
| 2026.04.08 | ₩5,331 | ₩5,371 | ₩5,265 | ₩5,305 | -0.50% | 2578만 |
|---|
| 2026.04.07 | ₩4,997 | ₩5,077 | ₩4,984 | ₩5,064 | +1.34% | 2464.8만 |
|---|
| 2026.04.06 | ₩5,104 | ₩5,104 | ₩4,997 | ₩5,024 | -1.57% | 1775.2만 |
|---|
| 2026.04.02 | ₩4,944 | ₩5,064 | ₩4,944 | ₩5,051 | +2.16% | 2678.6만 |
|---|
| 2026.04.01 | ₩5,037 | ₩5,131 | ₩5,024 | ₩5,064 | +0.53% | 2413.4만 |
|---|
| 2026.03.31 | ₩4,703 | ₩4,850 | ₩4,663 | ₩4,824 | +2.56% | 2784.8만 |
|---|
| 2026.03.30 | ₩4,650 | ₩4,690 | ₩4,583 | ₩4,623 | -0.57% | 2358.9만 |
|---|
| 2026.03.27 | ₩4,623 | ₩4,677 | ₩4,556 | ₩4,570 | -1.16% | 1621.8만 |
|---|
| 2026.03.26 | ₩4,650 | ₩4,743 | ₩4,596 | ₩4,637 | -0.29% | 2067.3만 |
|---|
| 2026.03.25 | ₩4,663 | ₩4,703 | ₩4,623 | ₩4,677 | +0.29% | 1595.5만 |
|---|
| 2026.03.24 | ₩4,490 | ₩4,610 | ₩4,476 | ₩4,596 | +2.38% | 1922.1만 |
|---|
| 2026.03.23 | ₩4,476 | ₩4,623 | ₩4,436 | ₩4,556 | +1.79% | 2490만 |
|---|
| 2026.03.20 | ₩4,356 | ₩4,396 | ₩4,289 | ₩4,356 | 0.00% | 2394.4만 |
|---|
| 2026.03.19 | ₩4,209 | ₩4,463 | ₩4,196 | ₩4,409 | +4.76% | 2111.8만 |
|---|
| 2026.03.18 | ₩4,409 | ₩4,463 | ₩4,383 | ₩4,383 | -0.61% | 1448.5만 |
|---|
| 2026.03.17 | ₩4,570 | ₩4,570 | ₩4,449 | ₩4,463 | -2.34% | 1625.3만 |
|---|
| 2026.03.16 | ₩4,516 | ₩4,556 | ₩4,449 | ₩4,463 | -1.18% | 1482.1만 |
|---|
| 2026.03.13 | ₩4,610 | ₩4,637 | ₩4,396 | ₩4,409 | -4.35% | 1911.2만 |
|---|
| 2026.03.12 | ₩4,677 | ₩4,677 | ₩4,543 | ₩4,543 | -2.86% | 2275.1만 |
|---|
| 2026.03.11 | ₩4,824 | ₩4,904 | ₩4,743 | ₩4,810 | -0.28% | 1242만 |
|---|
| 2026.03.10 | ₩4,837 | ₩4,917 | ₩4,797 | ₩4,864 | +0.55% | 1465.4만 |
|---|
| 2026.03.09 | ₩4,663 | ₩4,837 | ₩4,650 | ₩4,784 | +2.58% | 1897.1만 |
|---|
| 2026.03.06 | ₩4,770 | ₩4,797 | ₩4,730 | ₩4,757 | -0.28% | 1982.1만 |
|---|
| 2026.03.05 | ₩4,931 | ₩4,957 | ₩4,824 | ₩4,864 | -1.36% | 2157.2만 |
|---|
| 2026.03.04 | ₩5,051 | ₩5,077 | ₩4,997 | ₩5,011 | -0.79% | 1600.3만 |
|---|
| 2026.03.03 | ₩5,024 | ₩5,024 | ₩4,850 | ₩4,944 | -1.60% | 1612만 |
|---|
| 2026.03.02 | ₩5,305 | ₩5,371 | ₩5,238 | ₩5,318 | +0.25% | 1583.9만 |
|---|
| 2026.02.27 | ₩5,398 | ₩5,452 | ₩5,345 | ₩5,398 | 0.00% | 1077.2만 |
|---|
| 2026.02.26 | ₩5,518 | ₩5,532 | ₩5,425 | ₩5,438 | -1.45% | 1252.4만 |
|---|
| 2026.02.25 | ₩5,505 | ₩5,625 | ₩5,465 | ₩5,545 | +0.73% | 1973.8만 |
|---|
| 2026.02.24 | ₩5,385 | ₩5,545 | ₩5,318 | ₩5,438 | +0.99% | 1100.4만 |
|---|
| 2026.02.23 | ₩5,599 | ₩5,665 | ₩5,505 | ₩5,559 | -0.72% | 1725.1만 |
|---|
| 2026.02.20 | ₩5,492 | ₩5,599 | ₩5,478 | ₩5,572 | +1.46% | 1541.5만 |
|---|
| 2026.02.19 | ₩5,465 | ₩5,545 | ₩5,465 | ₩5,505 | +0.73% | 1001.1만 |
|---|
| 2026.02.18 | ₩5,478 | ₩5,545 | ₩5,425 | ₩5,505 | +0.49% | 1663.6만 |
|---|
| 2026.02.17 | ₩5,438 | ₩5,452 | ₩5,265 | ₩5,412 | -0.49% | 1378.1만 |
|---|
| 2026.02.13 | ₩5,412 | ₩5,518 | ₩5,371 | ₩5,505 | +1.73% | 4948.8만 |
|---|
| 2026.02.12 | ₩5,812 | ₩5,852 | ₩5,639 | ₩5,665 | -2.53% | 2088.6만 |
|---|
| 2026.02.11 | ₩5,812 | ₩5,893 | ₩5,732 | ₩5,812 | 0.00% | 6573.6만 |
|---|
| 2026.02.10 | ₩5,665 | ₩5,719 | ₩5,639 | ₩5,665 | 0.00% | 2973.5만 |
|---|
| 2026.02.09 | ₩5,665 | ₩5,746 | ₩5,665 | ₩5,719 | +0.94% | 3665.6만 |
|---|
| 2026.02.06 | ₩5,612 | ₩5,665 | ₩5,572 | ₩5,639 | +0.48% | 2910.9만 |
|---|
| 2026.02.05 | ₩5,625 | ₩5,652 | ₩5,518 | ₩5,585 | -0.71% | 3768.9만 |
|---|
| 2026.02.04 | ₩5,906 | ₩5,906 | ₩5,652 | ₩5,719 | -3.17% | 5396.8만 |
|---|
| 2026.02.03 | ₩5,906 | ₩5,973 | ₩5,826 | ₩5,893 | -0.23% | 2657.2만 |
|---|
| 2026.02.02 | ₩5,719 | ₩5,786 | ₩5,705 | ₩5,772 | +0.93% | 1557.5만 |
|---|
| 2026.01.30 | ₩5,732 | ₩5,866 | ₩5,652 | ₩5,705 | -0.47% | 1466.6만 |
|---|
| 2026.01.29 | ₩6,160 | ₩6,213 | ₩5,852 | ₩5,879 | -4.56% | 2756.8만 |
|---|
| 2026.01.28 | ₩6,146 | ₩6,227 | ₩6,026 | ₩6,106 | -0.65% | 2225만 |
|---|
| 2026.01.27 | ₩5,919 | ₩6,133 | ₩5,919 | ₩6,053 | +2.26% | 2789.6만 |
|---|
| 2026.01.26 | ₩5,893 | ₩5,919 | ₩5,746 | ₩5,786 | -1.81% | 1657.3만 |
|---|
| 2026.01.23 | ₩5,772 | ₩5,933 | ₩5,705 | ₩5,906 | +2.31% | 1501.6만 |
|---|
| 2026.01.22 | ₩5,826 | ₩5,999 | ₩5,812 | ₩5,866 | +0.69% | 1866.6만 |
|---|
| 2026.01.21 | ₩5,545 | ₩5,719 | ₩5,518 | ₩5,705 | +2.89% | 1916.5만 |
|---|
| 2026.01.20 | ₩5,452 | ₩5,572 | ₩5,438 | ₩5,559 | +1.96% | 1289.6만 |
|---|
| 2026.01.16 | ₩5,545 | ₩5,572 | ₩5,518 | ₩5,559 | +0.24% | 1266.7만 |
|---|
| 2026.01.15 | ₩5,559 | ₩5,612 | ₩5,532 | ₩5,585 | +0.48% | 1101만 |
|---|
| 2026.01.14 | ₩5,358 | ₩5,572 | ₩5,331 | ₩5,559 | +3.74% | 1744.8만 |
|---|
| 2026.01.13 | ₩5,305 | ₩5,465 | ₩5,291 | ₩5,438 | +2.52% | 1914.5만 |
|---|
| 2026.01.12 | ₩5,265 | ₩5,345 | ₩5,251 | ₩5,318 | +1.02% | 1213.1만 |
|---|
| 2026.01.09 | ₩5,265 | ₩5,345 | ₩5,251 | ₩5,278 | +0.25% | 1429.2만 |
|---|
| 2026.01.08 | ₩5,291 | ₩5,305 | ₩5,224 | ₩5,278 | -0.25% | 1074.2만 |
|---|
| 2026.01.07 | ₩5,184 | ₩5,331 | ₩5,171 | ₩5,318 | +2.58% | 1457.4만 |
|---|
| 2026.01.06 | ₩5,118 | ₩5,305 | ₩5,091 | ₩5,251 | +2.61% | 1295.4만 |
|---|
| 2026.01.05 | ₩5,091 | ₩5,171 | ₩5,077 | ₩5,118 | +0.52% | 1113.8만 |
|---|
| 2026.01.02 | ₩5,011 | ₩5,091 | ₩4,997 | ₩5,051 | +0.80% | 941.3만 |
|---|
| 2025.12.31 | ₩4,984 | ₩5,011 | ₩4,917 | ₩4,931 | -1.07% | 430.2만 |
|---|
| 2025.12.30 | ₩5,011 | ₩5,011 | ₩4,957 | ₩4,971 | -0.80% | 719.8만 |
|---|
| 2025.12.29 | ₩4,944 | ₩4,957 | ₩4,877 | ₩4,890 | -1.08% | 925.6만 |
|---|
| 2025.12.26 | ₩4,997 | ₩5,037 | ₩4,997 | ₩5,011 | +0.27% | 681.4만 |
|---|
| 2025.12.24 | ₩5,011 | ₩5,011 | ₩4,971 | ₩4,997 | -0.27% | 125.5만 |
|---|
| 2025.12.23 | ₩4,944 | ₩5,011 | ₩4,917 | ₩4,997 | +1.08% | 1283.9만 |
|---|
| 2025.12.22 | ₩4,890 | ₩4,984 | ₩4,877 | ₩4,931 | +0.82% | 1034.4만 |
|---|
| 2025.12.19 | ₩4,984 | ₩4,997 | ₩4,864 | ₩4,877 | -2.14% | 1904.3만 |
|---|
| 2025.12.18 | ₩4,917 | ₩4,971 | ₩4,904 | ₩4,931 | +0.27% | 1455.5만 |
|---|
| 2025.12.17 | ₩4,971 | ₩4,984 | ₩4,890 | ₩4,904 | -1.34% | 2002.3만 |
|---|
| 2025.12.16 | ₩4,984 | ₩5,077 | ₩4,984 | ₩5,037 | +1.07% | 1487.4만 |
|---|
| 2025.12.15 | ₩4,944 | ₩5,064 | ₩4,890 | ₩5,051 | +2.16% | 2210.5만 |
|---|
| 2025.12.12 | ₩4,944 | ₩4,957 | ₩4,837 | ₩4,877 | -1.35% | 1067.8만 |
|---|
| 2025.12.11 | ₩4,784 | ₩4,931 | ₩4,784 | ₩4,877 | +1.96% | 1211.7만 |
|---|
| 2025.12.10 | ₩4,730 | ₩4,797 | ₩4,690 | ₩4,770 | +0.85% | 892.2만 |
|---|
| 2025.12.09 | ₩4,610 | ₩4,690 | ₩4,610 | ₩4,663 | +1.16% | 752.9만 |
|---|
| 2025.12.08 | ₩4,730 | ₩4,757 | ₩4,650 | ₩4,663 | -1.41% | 1087.8만 |
|---|
| 2025.12.05 | ₩4,890 | ₩4,931 | ₩4,623 | ₩4,650 | -4.92% | 3081.8만 |
|---|
| 2025.12.04 | ₩4,931 | ₩4,971 | ₩4,931 | ₩4,944 | +0.27% | 720.6만 |
|---|
| 2025.12.03 | ₩4,837 | ₩4,957 | ₩4,824 | ₩4,904 | +1.38% | 1115.9만 |
|---|
| 2025.12.02 | ₩4,770 | ₩4,797 | ₩4,743 | ₩4,784 | +0.28% | 685.9만 |
|---|
| 2025.12.01 | ₩4,743 | ₩4,837 | ₩4,743 | ₩4,770 | +0.56% | 1367.5만 |
|---|
| 2025.11.28 | ₩4,810 | ₩4,824 | ₩4,797 | ₩4,810 | 0.00% | 304.5만 |
|---|
| 2025.11.26 | ₩4,743 | ₩4,810 | ₩4,743 | ₩4,797 | +1.13% | 549.5만 |
|---|
| 2025.11.25 | ₩4,610 | ₩4,677 | ₩4,583 | ₩4,663 | +1.16% | 812.4만 |
|---|
| 2025.11.24 | ₩4,583 | ₩4,650 | ₩4,570 | ₩4,610 | +0.58% | 1202.1만 |
|---|
| 2025.11.21 | ₩4,530 | ₩4,596 | ₩4,490 | ₩4,543 | +0.29% | 2546.5만 |
|---|
| 2025.11.20 | ₩4,677 | ₩4,703 | ₩4,490 | ₩4,516 | -3.43% | 961.2만 |
|---|
| 2025.11.19 | ₩4,650 | ₩4,730 | ₩4,610 | ₩4,623 | -0.57% | 1326.4만 |
|---|
| 2025.11.18 | ₩4,663 | ₩4,703 | ₩4,637 | ₩4,650 | -0.29% | 1734.8만 |
|---|
| 2025.11.17 | ₩4,677 | ₩4,730 | ₩4,650 | ₩4,663 | -0.29% | 1840.7만 |
|---|
| 2025.11.14 | ₩4,730 | ₩4,797 | ₩4,690 | ₩4,730 | 0.00% | 950만 |
|---|
| 2025.11.13 | ₩4,824 | ₩4,864 | ₩4,730 | ₩4,770 | -1.11% | 950.3만 |
|---|
| 2025.11.12 | ₩4,784 | ₩4,850 | ₩4,770 | ₩4,824 | +0.84% | 838.2만 |
|---|
| 2025.11.11 | ₩4,864 | ₩4,890 | ₩4,824 | ₩4,877 | +0.27% | 1181.3만 |
|---|
| 2025.11.10 | ₩4,810 | ₩4,850 | ₩4,757 | ₩4,810 | 0.00% | 1007.6만 |
|---|
| 2025.11.07 | ₩4,730 | ₩4,770 | ₩4,677 | ₩4,770 | +0.85% | 1351.1만 |
|---|
| 2025.11.06 | ₩4,770 | ₩4,850 | ₩4,757 | ₩4,770 | 0.00% | 2143.3만 |
|---|
| 2025.11.05 | ₩4,663 | ₩4,824 | ₩4,637 | ₩4,810 | +3.15% | 2676.8만 |
|---|
| 2025.11.04 | ₩4,583 | ₩4,623 | ₩4,543 | ₩4,570 | -0.29% | 1032.1만 |
|---|
| 2025.11.03 | ₩4,677 | ₩4,677 | ₩4,596 | ₩4,650 | -0.57% | 1575.4만 |
|---|
| 2025.10.31 | ₩4,556 | ₩4,690 | ₩4,556 | ₩4,663 | +2.35% | 2240.3만 |
|---|
| 2025.10.30 | ₩4,730 | ₩4,757 | ₩4,596 | ₩4,610 | -2.54% | 2106.5만 |
|---|
| 2025.10.29 | ₩4,677 | ₩4,824 | ₩4,650 | ₩4,810 | +2.86% | 3638.7만 |
|---|
| 2025.10.28 | ₩4,543 | ₩4,650 | ₩4,543 | ₩4,623 | +1.76% | 2285.9만 |
|---|
| 2025.10.27 | ₩4,516 | ₩4,583 | ₩4,490 | ₩4,530 | +0.30% | 1710.9만 |
|---|
| 2025.10.24 | ₩4,556 | ₩4,583 | ₩4,490 | ₩4,503 | -1.17% | 1692.3만 |
|---|
| 2025.10.23 | ₩4,503 | ₩4,543 | ₩4,463 | ₩4,516 | +0.30% | 2035.7만 |
|---|
| 2025.10.22 | ₩4,503 | ₩4,543 | ₩4,436 | ₩4,449 | -1.19% | 2602.1만 |
|---|
| 2025.10.21 | ₩4,556 | ₩4,596 | ₩4,503 | ₩4,503 | -1.17% | 2876.5만 |
|---|
| 2025.10.20 | ₩4,503 | ₩4,570 | ₩4,476 | ₩4,556 | +1.19% | 2044.1만 |
|---|
| 2025.10.17 | ₩4,329 | ₩4,476 | ₩4,329 | ₩4,449 | +2.78% | 2625.3만 |
|---|
| 2025.10.16 | ₩4,316 | ₩4,383 | ₩4,289 | ₩4,343 | +0.62% | 3339.7만 |
|---|
| 2025.10.15 | ₩4,329 | ₩4,409 | ₩4,302 | ₩4,356 | +0.62% | 2970.4만 |
|---|
| 2025.10.14 | ₩4,249 | ₩4,329 | ₩4,249 | ₩4,316 | +1.57% | 1927.4만 |
|---|
| 2025.10.13 | ₩4,289 | ₩4,396 | ₩4,262 | ₩4,329 | +0.93% | 2694.2만 |
|---|
| 2025.10.10 | ₩4,316 | ₩4,329 | ₩4,182 | ₩4,209 | -2.48% | 2193.3만 |
|---|